Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 118.48 | 118.57 | 116.73 | 118.12 | 362,570 | +0.60(+0.51%) |
Jun 29, 2023 | 115.16 | 117.58 | 114.83 | 117.52 | 374,961 | +2.14(+1.85%) |
Jun 28, 2023 | 115.28 | 115.98 | 114.03 | 115.38 | 397,174 | -0.02(-0.02%) |
Jun 27, 2023 | 112.66 | 115.57 | 111.71 | 115.40 | 510,697 | +2.20(+1.94%) |
Jun 26, 2023 | 109.85 | 113.47 | 109.85 | 113.21 | 463,609 | +1.68(+1.51%) |
Jun 23, 2023 | 107.64 | 111.77 | 106.13 | 111.53 | 870,292 | +2.46(+2.26%) |
Jun 22, 2023 | 108.20 | 109.59 | 106.64 | 109.06 | 456,248 | -1.38(-1.25%) |
Jun 21, 2023 | 109.44 | 111.89 | 108.43 | 110.45 | 598,047 | +0.54(+0.49%) |
Jun 20, 2023 | 110.75 | 111.36 | 107.95 | 109.91 | 687,183 | -3.50(-3.09%) |
Jun 16, 2023 | 114.54 | 114.54 | 112.18 | 113.41 | 684,336 | -0.97(-0.85%) |
Jun 15, 2023 | 111.82 | 114.58 | 111.61 | 114.37 | 381,833 | +1.97(+1.75%) |
Jun 14, 2023 | 115.39 | 116.54 | 111.84 | 112.41 | 501,417 | -2.30(-2.01%) |
Jun 13, 2023 | 112.66 | 115.34 | 112.33 | 114.71 | 528,982 | +3.59(+3.23%) |
Jun 12, 2023 | 109.78 | 111.43 | 109.09 | 111.12 | 513,674 | +0.98(+0.89%) |
Jun 09, 2023 | 111.42 | 111.42 | 109.29 | 110.14 | 761,308 | -1.00(-0.90%) |
Jun 08, 2023 | 114.90 | 114.90 | 110.01 | 111.14 | 533,078 | -3.61(-3.15%) |
Jun 07, 2023 | 112.02 | 114.78 | 111.29 | 114.75 | 530,985 | +3.22(+2.89%) |
Jun 06, 2023 | 109.05 | 111.89 | 109.05 | 111.53 | 626,376 | +1.27(+1.16%) |
Jun 05, 2023 | 111.04 | 111.41 | 108.43 | 110.25 | 503,012 | -1.48(-1.33%) |
Jun 02, 2023 | 106.78 | 112.76 | 106.52 | 111.73 | 721,232 | +7.64(+7.34%) |
Jun 01, 2023 | 103.02 | 104.78 | 102.11 | 104.09 | 442,812 | +1.31(+1.28%) |
May 31, 2023 | 106.33 | 106.59 | 102.11 | 102.78 | 1,098,686 | -4.44(-4.14%) |
May 30, 2023 | 110.32 | 110.32 | 106.89 | 107.22 | 449,650 | -3.40(-3.07%) |
May 26, 2023 | 111.20 | 111.87 | 109.90 | 110.62 | 310,209 | +0.25(+0.22%) |
May 25, 2023 | 111.43 | 112.35 | 108.46 | 110.37 | 491,907 | -2.05(-1.82%) |
May 24, 2023 | 113.93 | 113.97 | 112.00 | 112.42 | 348,874 | -2.04(-1.78%) |
May 23, 2023 | 114.31 | 116.09 | 113.62 | 114.45 | 335,710 | -0.41(-0.35%) |
May 22, 2023 | 114.88 | 115.98 | 114.44 | 114.86 | 383,585 | +0.22(+0.20%) |
May 19, 2023 | 116.42 | 117.19 | 114.58 | 114.63 | 332,269 | -0.82(-0.71%) |
May 18, 2023 | 113.62 | 115.64 | 112.77 | 115.45 | 353,091 | +1.17(+1.03%) |
May 17, 2023 | 112.45 | 114.86 | 111.68 | 114.28 | 342,556 | +2.71(+2.43%) |
May 16, 2023 | 112.95 | 112.95 | 111.39 | 111.57 | 371,714 | -2.07(-1.82%) |
May 15, 2023 | 113.69 | 114.48 | 112.56 | 113.64 | 277,870 | +0.81(+0.72%) |
May 12, 2023 | 112.37 | 113.13 | 111.50 | 112.83 | 241,892 | +1.05(+0.94%) |
May 11, 2023 | 112.19 | 113.38 | 111.01 | 111.78 | 417,718 | -1.91(-1.68%) |
May 10, 2023 | 118.00 | 118.23 | 112.47 | 113.69 | 528,675 | -2.76(-2.37%) |
May 09, 2023 | 114.68 | 117.15 | 114.49 | 116.45 | 382,975 | -0.48(-0.41%) |
May 08, 2023 | 120.78 | 121.11 | 116.48 | 116.93 | 541,740 | -2.62(-2.19%) |
May 05, 2023 | 118.88 | 121.22 | 116.43 | 119.55 | 575,939 | +4.41(+3.83%) |
May 04, 2023 | 115.21 | 120.11 | 110.72 | 115.15 | 983,405 | +4.53(+4.09%) |
May 03, 2023 | 111.14 | 113.47 | 110.42 | 110.62 | 989,552 | -0.08(-0.07%) |
May 02, 2023 | 109.58 | 110.90 | 107.56 | 110.70 | 763,662 | -1.05(-0.94%) |
May 01, 2023 | 111.57 | 112.27 | 110.72 | 111.75 | 495,321 | -0.40(-0.36%) |
Apr 28, 2023 | 109.78 | 112.20 | 109.51 | 112.15 | 430,069 | +2.45(+2.24%) |
Apr 27, 2023 | 108.36 | 109.78 | 107.36 | 109.70 | 386,582 | +2.25(+2.09%) |
Apr 26, 2023 | 108.43 | 109.45 | 107.19 | 107.45 | 487,981 | -1.51(-1.38%) |
Apr 25, 2023 | 112.04 | 112.42 | 108.79 | 108.96 | 349,416 | -5.19(-4.54%) |
Apr 24, 2023 | 113.38 | 114.17 | 112.53 | 114.14 | 277,540 | +1.46(+1.29%) |
Apr 21, 2023 | 113.35 | 113.79 | 111.80 | 112.68 | 358,086 | -1.44(-1.26%) |
Apr 20, 2023 | 115.22 | 115.70 | 113.43 | 114.12 | 329,838 | -2.42(-2.07%) |
Apr 19, 2023 | 116.45 | 116.98 | 115.04 | 116.54 | 298,916 | -0.61(-0.52%) |
Apr 18, 2023 | 117.25 | 117.74 | 115.60 | 117.15 | 358,283 | +0.53(+0.46%) |
Apr 17, 2023 | 115.22 | 116.80 | 115.07 | 116.61 | 312,442 | +0.19(+0.16%) |
Apr 14, 2023 | 117.52 | 118.34 | 115.02 | 116.43 | 307,710 | -0.79(-0.67%) |
Apr 13, 2023 | 115.21 | 117.93 | 114.43 | 117.22 | 426,421 | +1.35(+1.17%) |
Apr 12, 2023 | 117.48 | 118.18 | 115.76 | 115.87 | 648,764 | +1.65(+1.44%) |
Apr 11, 2023 | 114.14 | 115.20 | 113.75 | 114.22 | 473,788 | +0.36(+0.32%) |
Apr 10, 2023 | 112.31 | 114.70 | 111.83 | 113.86 | 435,036 | +2.53(+2.28%) |
Apr 06, 2023 | 112.07 | 112.18 | 109.96 | 111.32 | 694,040 | -1.63(-1.44%) |
Apr 05, 2023 | 110.61 | 113.17 | 110.05 | 112.95 | 691,279 | +0.70(+0.62%) |
Apr 04, 2023 | 114.48 | 114.73 | 111.78 | 112.25 | 498,035 | -3.47(-3.00%) |